Chembio Diagnostics (NQ: CEMI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	4.390	4.390	4.240	4.280	140,060	-0.08(-1.83%)
Oct 30, 2014	4.750	4.750	4.350	4.360	142,660	-0.01(-0.23%)
Oct 29, 2014	4.250	4.370	4.100	4.370	165,543	+0.06(+1.39%)
Oct 28, 2014	4.700	4.700	4.030	4.310	380,043	-0.42(-8.88%)
Oct 27, 2014	4.320	3.990	3.990	4.730	2,132,891	+0.74(+18.55%)
Oct 24, 2014	3.830	4.050	3.830	3.990	70,422	+0.16(+4.17%)
Oct 23, 2014	3.856	3.950	3.790	3.830	25,963	+0.00(+0.00%)
Oct 22, 2014	3.961	3.980	3.820	3.830	15,913	-0.21(-5.20%)
Oct 21, 2014	3.830	4.050	3.760	4.040	48,344	+0.21(+5.48%)
Oct 20, 2014	3.810	3.940	3.810	3.830	61,276	+0.03(+0.79%)
Oct 17, 2014	4.040	4.040	3.800	3.800	63,853	-0.15(-3.80%)
Oct 16, 2014	3.900	4.180	3.900	3.950	171,807	+0.00(+0.00%)
Oct 15, 2014	3.850	4.050	3.810	3.950	130,369	+0.10(+2.60%)
Oct 14, 2014	4.500	4.545	3.830	3.850	353,018	-0.78(-16.83%)
Oct 13, 2014	4.390	4.660	4.010	4.629	685,676	+0.68(+17.18%)
Oct 10, 2014	3.770	4.090	3.643	3.950	305,932	+0.33(+9.12%)
Oct 09, 2014	3.650	3.710	3.610	3.620	17,278	+0.00(+0.00%)
Oct 08, 2014	3.624	3.665	3.600	3.620	7,879	-0.08(-2.16%)
Oct 07, 2014	3.720	3.780	3.623	3.700	10,748	-0.02(-0.53%)
Oct 06, 2014	3.740	3.740	3.576	3.720	22,159	-0.02(-0.54%)
Oct 03, 2014	3.700	3.763	3.700	3.740	21,632	+0.04(+1.08%)
Oct 02, 2014	3.550	3.730	3.550	3.700	17,400	+0.06(+1.65%)
Oct 01, 2014	3.630	3.720	3.620	3.640	22,216	-0.08(-2.15%)
Sep 30, 2014	3.690	3.720	3.620	3.720	7,759	+0.07(+1.92%)
Sep 29, 2014	3.650	3.750	3.540	3.650	15,153	+0.01(+0.27%)
Sep 26, 2014	3.558	3.690	3.558	3.640	1,875	-0.01(-0.27%)
Sep 25, 2014	3.690	3.690	3.620	3.650	16,329	-0.04(-1.08%)
Sep 24, 2014	3.560	3.690	3.540	3.690	8,509	+0.10(+2.79%)
Sep 23, 2014	3.550	3.640	3.540	3.590	3,228	-0.01(-0.28%)
Sep 22, 2014	3.710	3.710	3.580	3.600	3,562	-0.17(-4.51%)
Sep 19, 2014	3.550	3.770	3.530	3.770	12,166	+0.19(+5.31%)
Sep 18, 2014	3.570	3.580	3.560	3.580	9,718	+0.02(+0.56%)
Sep 17, 2014	3.535	3.570	3.500	3.560	9,910	+0.04(+1.25%)
Sep 16, 2014	3.460	3.516	3.450	3.516	5,052	+0.06(+1.62%)
Sep 15, 2014	3.460	3.460	3.450	3.460	4,934	-0.04(-1.14%)
Sep 12, 2014	3.460	3.520	3.460	3.500	7,122	+0.09(+2.64%)
Sep 11, 2014	3.420	3.535	3.410	3.410	8,790	+0.00(+0.00%)
Sep 10, 2014	3.410	3.494	3.400	3.410	1,307	+0.01(+0.29%)
Sep 09, 2014	3.400	3.500	3.400	3.400	29,433	+0.00(+0.00%)
Sep 08, 2014	3.540	3.570	3.340	3.400	84,510	-0.10(-2.86%)
Sep 05, 2014	3.500	3.550	3.475	3.500	9,400	+0.05(+1.45%)
Sep 04, 2014	3.430	3.510	3.430	3.450	8,027	-0.04(-1.15%)
Sep 03, 2014	3.660	3.660	3.440	3.490	32,962	-0.12(-3.32%)
Sep 02, 2014	3.760	3.600	3.600	3.610	31,245	+0.01(+0.28%)
Aug 29, 2014	3.680	3.600	3.600	3.600	31,600	-0.08(-2.17%)
Aug 28, 2014	3.620	3.700	3.700	3.680	34,000	-0.02(-0.54%)
Aug 27, 2014	3.790	3.800	3.610	3.700	23,580	-0.01(-0.27%)
Aug 26, 2014	3.740	3.740	3.670	3.710	1,873	+0.02(+0.54%)
Aug 25, 2014	3.750	3.860	3.580	3.690	71,760	-0.05(-1.34%)
Aug 22, 2014	3.590	3.750	3.573	3.740	42,162	+0.17(+4.76%)
Aug 21, 2014	3.580	3.600	3.550	3.570	16,639	+0.05(+1.42%)
Aug 20, 2014	3.640	3.640	3.640	3.520	341	+0.03(+0.86%)
Aug 19, 2014	3.500	3.520	3.450	3.490	14,575	-0.01(-0.43%)
Aug 18, 2014	3.550	3.550	3.448	3.505	170,661	-0.02(-0.43%)
Aug 15, 2014	3.617	3.697	3.420	3.520	34,969	-0.07(-1.95%)
Aug 14, 2014	3.720	3.720	3.550	3.590	27,750	-0.09(-2.45%)
Aug 13, 2014	3.540	3.720	3.451	3.680	91,355	+0.18(+5.14%)
Aug 12, 2014	3.553	3.553	3.500	3.500	700	-0.06(-1.69%)
Aug 11, 2014	3.510	3.670	3.510	3.560	14,926	+0.15(+4.40%)
Aug 08, 2014	3.500	3.500	3.348	3.410	6,547	-0.08(-2.29%)
Aug 07, 2014	3.390	3.520	3.282	3.490	106,938	+0.23(+7.11%)
Aug 06, 2014	3.240	3.295	3.240	3.258	10,025	+0.02(+0.57%)
Aug 05, 2014	3.230	3.240	3.130	3.240	4,790	+0.10(+3.18%)
Aug 04, 2014	3.230	3.290	3.040	3.140	36,420	-0.02(-0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.